$372.98 0.00 (%) BlackRock Inc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
7/19/2010150.00150.21146.84148.13201,800
7/16/2010152.95152.97148.96149.14360,300
7/15/2010154.77155.38151.02153.99278,600
7/14/2010156.68156.76153.11155.25266,900
7/13/2010155.24158.45155.11156.90366,800
7/12/2010153.92155.69152.94154.15194,200
7/9/2010151.94155.26150.55154.97373,200
7/8/2010149.91152.25148.88152.25462,700
7/7/2010145.20148.61144.62148.48332,500
7/6/2010144.18147.61143.35145.21473,000
7/2/2010140.44144.02139.28142.79533,500
7/1/2010145.35145.35138.42140.32639,700
6/30/2010144.86147.05143.01143.40311,300
6/29/2010149.47149.93145.20145.60469,900
6/28/2010152.80153.84151.53152.14243,300
6/25/2010150.66155.67150.28152.34676,700
6/24/2010154.58154.79150.55150.74301,100
6/23/2010155.46156.60153.95155.05299,700
6/22/2010156.90158.81155.83155.84246,000
6/21/2010160.78161.85157.02157.92406,600
6/18/2010158.85160.45158.40158.77329,000
6/17/2010162.26162.39157.69159.37341,400
6/16/2010161.31163.42160.31161.52331,700
6/15/2010159.99163.29158.84163.28343,300
6/14/2010158.96161.20157.95158.77421,300
6/11/2010154.11159.26154.11159.14328,800
6/10/2010156.18158.52153.96156.98580,700
6/9/2010158.85158.85154.39154.91507,700
6/8/2010156.92158.39151.81156.49992,000
6/7/2010160.62162.18157.32157.50546,100
6/4/2010160.99162.38159.06159.49580,500
6/3/2010167.88167.88162.22163.84353,500
6/2/2010165.40165.70162.56164.77495,800
6/1/2010165.09167.88162.90163.20338,500
5/28/2010172.49174.08166.73167.88575,800
5/27/2010168.64172.48166.35172.39725,200
5/26/2010164.75165.78162.34164.041,075,200
5/25/2010158.02162.57155.50162.44701,700
5/24/2010167.51169.68161.95161.96586,300
5/21/2010159.18167.05158.00166.471,070,700
5/20/2010165.77165.77160.10160.10657,700
5/19/2010167.92169.65164.00167.95535,500
5/18/2010172.26175.81167.53168.49582,800
5/17/2010169.54172.70167.14171.00552,300
5/14/2010171.60172.73168.65169.72517,000
5/13/2010174.24175.26172.05172.37314,200
5/12/2010171.53174.18171.01173.97463,800
5/11/2010174.62174.62169.76170.99940,300
5/10/2010176.52181.11174.61176.57597,400
5/7/2010171.60175.99169.53172.121,232,400
5/6/2010173.80179.42167.24171.621,279,000
5/5/2010174.40178.44173.49174.80766,500
5/4/2010184.04184.50176.96177.68668,100
5/3/2010185.61187.41184.26185.76420,900
4/30/2010189.43189.92182.48184.00846,500
4/29/2010186.85191.17185.52190.39699,600
4/28/2010187.79190.99181.18184.441,106,300
4/27/2010192.00193.78185.01185.501,042,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center